Skip to main content

Medical Properties Trust (NY: MPW )

5.995 -0.245 (-3.93%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.347 4.394 4.254 4.272 2,868,518 -0.08(-1.74%)
Mar 29, 2007 4.338 4.376 4.269 4.347 1,898,360 +0.01(+0.34%)
Mar 28, 2007 4.344 4.385 4.295 4.333 7,949,727 +0.02(+0.40%)
Mar 27, 2007 4.353 4.356 4.283 4.315 1,735,348 -0.08(-1.92%)
Mar 26, 2007 4.449 4.458 4.397 4.399 2,534,586 -0.01(-0.26%)
Mar 23, 2007 4.437 4.461 4.367 4.411 1,583,686 -0.02(-0.52%)
Mar 22, 2007 4.458 4.478 4.385 4.434 2,814,525 -0.01(-0.20%)
Mar 21, 2007 4.458 4.493 4.423 4.443 2,168,051 +0.01(+0.13%)
Mar 20, 2007 4.429 4.461 4.391 4.437 4,232,449 +0.04(+0.99%)
Mar 19, 2007 4.283 4.434 4.277 4.394 2,046,927 +0.17(+4.13%)
Mar 16, 2007 4.289 4.341 4.216 4.219 2,362,977 -0.07(-1.56%)
Mar 15, 2007 4.309 4.353 4.277 4.286 1,280,017 -0.03(-0.61%)
Mar 14, 2007 4.289 4.347 4.254 4.312 1,926,904 +0.02(+0.54%)
Mar 13, 2007 4.394 4.408 4.277 4.289 2,093,011 -0.10(-2.38%)
Mar 12, 2007 4.399 4.431 4.388 4.394 1,038,595 -0.02(-0.46%)
Mar 09, 2007 4.353 4.434 4.327 4.414 1,595,379 +0.09(+2.08%)
Mar 08, 2007 4.365 4.402 4.301 4.324 2,813,149 -0.01(-0.34%)
Mar 07, 2007 4.341 4.379 4.333 4.338 2,394,616 +0.01(+0.13%)
Mar 06, 2007 4.242 4.376 4.242 4.333 2,829,313 +0.09(+2.12%)
Mar 05, 2007 4.362 4.394 4.205 4.242 3,329,696 -0.11(-2.60%)
Mar 02, 2007 4.391 4.429 4.333 4.356 3,039,783 -0.03(-0.79%)
Mar 01, 2007 4.414 4.443 4.309 4.391 2,797,601 -0.08(-1.69%)
Feb 28, 2007 4.472 4.493 4.248 4.466 4,493,473 -0.01(-0.19%)
Feb 27, 2007 4.522 4.530 4.440 4.475 4,470,776 -0.06(-1.28%)
Feb 26, 2007 4.565 4.565 4.522 4.533 2,652,676 -0.01(-0.13%)
Feb 23, 2007 4.490 4.548 4.490 4.539 15,732,660 -0.04(-0.95%)
Feb 22, 2007 4.652 4.687 4.580 4.583 1,611,886 -0.08(-1.68%)
Feb 21, 2007 4.679 4.693 4.632 4.661 654,108 -0.02(-0.43%)
Feb 20, 2007 4.629 4.693 4.574 4.682 1,134,545 +0.04(+0.88%)
Feb 16, 2007 4.673 4.676 4.524 4.641 3,555,298 -0.03(-0.68%)
Feb 15, 2007 4.655 4.693 4.618 4.673 1,571,649 +0.02(+0.37%)
Feb 14, 2007 4.687 4.751 4.647 4.655 988,670 -0.06(-1.17%)
Feb 13, 2007 4.597 4.722 4.588 4.711 1,829,190 +0.11(+2.47%)
Feb 12, 2007 4.594 4.609 4.519 4.597 1,584,645 +0.00(+0.00%)
Feb 09, 2007 4.769 4.775 4.519 4.597 3,287,052 -0.17(-3.60%)
Feb 08, 2007 4.809 4.856 4.754 4.769 3,298,401 -0.03(-0.61%)
Feb 07, 2007 4.722 4.809 4.684 4.798 1,491,175 +0.09(+1.85%)
Feb 06, 2007 4.626 4.728 4.623 4.711 2,313,110 +0.09(+1.95%)
Feb 05, 2007 4.664 4.731 4.618 4.620 3,874,787 -0.02(-0.50%)
Feb 02, 2007 4.731 4.743 4.638 4.644 1,887,011 -0.07(-1.54%)
Feb 01, 2007 4.539 4.792 4.527 4.716 2,473,714 +0.17(+3.77%)
Jan 31, 2007 4.562 4.603 4.495 4.545 3,165,653 -0.01(-0.19%)
Jan 30, 2007 4.638 4.638 4.536 4.554 2,799,737 -0.08(-1.82%)
Jan 29, 2007 4.629 4.655 4.609 4.638 2,849,603 +0.02(+0.38%)
Jan 26, 2007 4.635 4.664 4.562 4.620 1,014,178 -0.01(-0.31%)
Jan 25, 2007 4.644 4.702 4.588 4.635 1,296,868 +0.00(+0.00%)
Jan 24, 2007 4.652 4.652 4.623 4.635 1,564,771 -0.02(-0.38%)
Jan 23, 2007 4.623 4.690 4.600 4.652 15,622,611 +0.05(+1.01%)
Jan 22, 2007 4.586 4.638 4.536 4.606 2,197,214 +0.02(+0.44%)
Jan 19, 2007 4.559 4.623 4.501 4.586 5,114,911 +0.19(+4.23%)
Jan 18, 2007 4.455 4.478 4.397 4.399 860,796 -0.03(-0.72%)
Jan 17, 2007 4.434 4.490 4.397 4.431 1,284,488 +0.01(+0.26%)
Jan 16, 2007 4.356 4.437 4.356 4.420 2,205,468 +0.09(+2.01%)
Jan 12, 2007 4.353 4.362 4.321 4.333 1,151,052 -0.01(-0.20%)
Jan 11, 2007 4.245 4.379 4.245 4.341 1,645,933 +0.12(+2.75%)
Jan 10, 2007 4.237 4.272 4.208 4.225 1,563,052 -0.03(-0.82%)
Jan 09, 2007 4.333 4.335 4.199 4.260 1,924,153 -0.07(-1.68%)
Jan 08, 2007 4.373 4.376 4.321 4.333 1,321,630 -0.03(-0.67%)
Jan 05, 2007 4.376 4.394 4.318 4.362 1,192,321 -0.01(-0.27%)
Jan 04, 2007 4.388 4.420 4.359 4.373 1,412,765 -0.03(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.